Premium
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.31 | 0.005 | 1.64 | 0.305 | 0.31 | 0.305 | 64000 |
| 1734993600 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.3 | 87166 |
| 1734734400 | 0.31 | 0 | 0.00 | 0.32 | 0.32 | 0.3 | 17600 |
| 1734648000 | 0.31 | 0.02 | 6.90 | 0.305 | 0.31 | 0.295 | 134058 |
| 1734561600 | 0.29 | -0.04 | -12.12 | 0.335 | 0.335 | 0.29 | 367361 |
| 1734475200 | 0.33 | -0.01 | -2.94 | 0.35 | 0.35 | 0.315 | 154932 |
| 1734388800 | 0.34 | -0.03 | -8.11 | 0.36 | 0.36 | 0.34 | 117690 |
| 1734129600 | 0.37 | -0.02 | -5.13 | 0.38 | 0.395 | 0.355 | 56307 |
| 1734043200 | 0.39 | 0 | 0.00 | 0.385 | 0.39 | 0.38 | 21604 |
| 1733956800 | 0.39 | 0.01 | 2.63 | 0.38 | 0.44 | 0.34 | 202118 |
| 1733870400 | 0.38 | 0 | 0.00 | 0.385 | 0.385 | 0.36 | 37384 |
| 1733784000 | 0.38 | 0.0350001 | 10.14 | 0.3449999 | 0.39 | 0.3449999 | 66570 |
| 1733524800 | 0.3449999 | 0.0149999 | 4.55 | 0.335 | 0.35 | 0.31 | 286180 |
| 1733438400 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.325 | 21484 |
| 1733352000 | 0.33 | -0.005 | -1.49 | 0.32 | 0.33 | 0.305 | 102000 |
| 1733265600 | 0.335 | 0.005 | 1.52 | 0.34 | 0.34 | 0.32 | 142800 |
| 1733179200 | 0.33 | -0.01 | -2.94 | 0.35 | 0.35 | 0.33 | 58962 |
| 1732920000 | 0.34 | -0.015 | -4.23 | 0.335 | 0.35 | 0.335 | 108000 |
| 1732833600 | 0.355 | 0.0100001 | 2.90 | 0.36 | 0.36 | 0.355 | 6300 |
| 1732747200 | 0.3449999 | -0.025 | -6.76 | 0.375 | 0.375 | 0.3449999 | 78000 |
| 1732660800 | 0.37 | 0 | 0.00 | 0.38 | 0.42 | 0.37 | 51000 |
| 1732574400 | 0.37 | 0.02 | 5.71 | 0.355 | 0.37 | 0.35 | 59406 |
| 1732315200 | 0.35 | 0 | 0.00 | 0.355 | 0.39 | 0.35 | 96650 |
| 1732228800 | 0.35 | -0.025 | -6.67 | 0.38 | 0.39 | 0.35 | 62915 |
| 1732142400 | 0.375 | -0.03 | -7.41 | 0.395 | 0.4099999 | 0.37 | 47500 |
| 1732056000 | 0.405 | -0.01 | -2.41 | 0.4099999 | 0.42 | 0.405 | 166922 |
| 1731969600 | 0.415 | 0.0050001 | 1.22 | 0.4 | 0.42 | 0.4 | 123171 |
| 1731710400 | 0.4099999 | 0.0099999 | 2.50 | 0.385 | 0.415 | 0.385 | 48962 |
| 1731624000 | 0.4 | 0.03 | 8.11 | 0.38 | 0.4 | 0.38 | 139725 |
| 1731537600 | 0.37 | 0 | 0.00 | 0.38 | 0.38 | 0.36 | 52057 |
| 1731451200 | 0.37 | -0.025 | -6.33 | 0.395 | 0.395 | 0.36 | 182975 |
| 1731364800 | 0.395 | 0.03 | 8.22 | 0.37 | 0.395 | 0.37 | 55425 |
| 1731105600 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.36 | 17588 |
| 1731019200 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.355 | 15500 |
| 1730932800 | 0.365 | 0.01 | 2.82 | 0.365 | 0.375 | 0.365 | 75888 |
| 1730846400 | 0.355 | -0.03 | -7.79 | 0.38 | 0.385 | 0.3449999 | 314916 |
| 1730760000 | 0.385 | -0.01 | -2.53 | 0.405 | 0.405 | 0.385 | 11562 |
| 1730497200 | 0.395 | -0.015 | -3.66 | 0.395 | 0.395 | 0.38 | 86906 |
| 1730410800 | 0.4099999 | 0.0049999 | 1.23 | 0.4 | 0.4099999 | 0.39 | 80250 |
| 1730324400 | 0.405 | 0 | 0.00 | 0.405 | 0.4099999 | 0.4 | 72900 |
| 1730238000 | 0.405 | 0.005 | 1.25 | 0.405 | 0.405 | 0.39 | 30755 |
| 1730151600 | 0.4 | 0 | 0.00 | 0.405 | 0.4099999 | 0.385 | 74413 |
| 1729892400 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.4 | 4000 |
| 1729806000 | 0.4099999 | 0.0149999 | 3.80 | 0.395 | 0.4099999 | 0.395 | 34500 |
| 1729719600 | 0.395 | 0.01 | 2.60 | 0.39 | 0.4 | 0.385 | 125541 |
| 1729633200 | 0.385 | -0.05 | -11.49 | 0.445 | 0.445 | 0.36 | 273127 |
| 1729546800 | 0.435 | 0.015 | 3.57 | 0.425 | 0.44 | 0.42 | 149511 |
| 1729287600 | 0.42 | 0 | 0.00 | 0.415 | 0.42 | 0.415 | 79081 |
| 1729201200 | 0.42 | 0 | 0.00 | 0.42 | 0.425 | 0.4099999 | 48138 |
| 1729114800 | 0.42 | 0.005 | 1.20 | 0.425 | 0.43 | 0.42 | 71760 |
| 1729028400 | 0.415 | -0.015 | -3.49 | 0.445 | 0.445 | 0.415 | 145898 |
| 1728682800 | 0.43 | 0 | 0.00 | 0.425 | 0.44 | 0.4099999 | 79500 |
| 1728596400 | 0.43 | 0.005 | 1.18 | 0.435 | 0.435 | 0.42 | 111003 |
| 1728510000 | 0.425 | -0.025 | -5.56 | 0.435 | 0.435 | 0.425 | 116083 |
| 1728423600 | 0.45 | -0.01 | -2.17 | 0.46 | 0.47 | 0.445 | 39975 |
| 1728337200 | 0.46 | -0.005 | -1.08 | 0.46 | 0.47 | 0.44 | 265599 |
| 1728078000 | 0.465 | 0.015 | 3.33 | 0.435 | 0.465 | 0.43 | 111433 |
| 1727991600 | 0.45 | 0.02 | 4.65 | 0.45 | 0.45 | 0.435 | 36400 |
| 1727905200 | 0.43 | 0.0200001 | 4.88 | 0.425 | 0.475 | 0.415 | 243100 |
| 1727818800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.42 | 0.405 | 25000 |
| 1727732400 | 0.4099999 | -0.02 | -4.65 | 0.42 | 0.43 | 0.405 | 26211 |
| 1727473200 | 0.43 | -0.005 | -1.15 | 0.43 | 0.445 | 0.42 | 55552 |
| 1727386800 | 0.435 | 0.02 | 4.82 | 0.44 | 0.46 | 0.43 | 86356 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
